Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Bmc Stock Holdings
(NQ:
BMCH
)
N/A
UNCHANGED
Last Price
Updated:
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 31, 2020
41.61
41.61
39.82
39.92
1,902,397
-1.33(-3.22%)
Aug 28, 2020
40.37
42.33
40.30
41.25
3,895,000
+1.80(+4.56%)
Aug 27, 2020
38.74
40.09
37.68
39.45
6,836,951
+7.23(+22.44%)
Aug 26, 2020
32.28
32.55
31.89
32.22
204,872
-0.15(-0.46%)
Aug 25, 2020
32.81
32.82
32.01
32.37
193,297
-0.33(-1.01%)
Aug 24, 2020
33.41
33.62
32.28
32.70
256,462
-0.23(-0.70%)
Aug 21, 2020
32.36
32.94
32.35
32.93
212,100
+0.35(+1.07%)
Aug 20, 2020
32.73
33.36
32.42
32.58
250,814
-0.53(-1.60%)
Aug 19, 2020
33.68
33.78
33.06
33.11
225,208
-0.38(-1.13%)
Aug 18, 2020
33.71
33.90
33.35
33.49
468,811
-0.24(-0.71%)
Aug 17, 2020
33.93
34.47
33.44
33.73
448,053
-0.10(-0.30%)
Aug 14, 2020
33.39
33.85
33.21
33.83
329,000
+0.19(+0.56%)
Aug 13, 2020
33.22
33.82
32.93
33.64
520,537
+0.34(+1.02%)
Aug 12, 2020
32.08
33.32
31.72
33.30
611,218
+1.74(+5.51%)
Aug 11, 2020
31.69
32.36
30.25
31.56
540,523
+0.20(+0.64%)
Aug 10, 2020
30.64
31.50
30.60
31.36
419,820
+0.88(+2.89%)
Aug 07, 2020
29.75
30.76
29.75
30.48
347,500
+0.73(+2.45%)
Aug 06, 2020
29.81
30.30
29.42
29.75
282,842
-0.45(-1.49%)
Aug 05, 2020
31.52
31.63
29.98
30.20
650,082
-0.12(-0.40%)
Aug 04, 2020
30.67
32.71
30.29
30.32
1,304,805
+1.95(+6.87%)
Aug 03, 2020
25.99
28.58
25.86
28.37
1,031,242
+2.77(+10.82%)
Jul 31, 2020
25.49
26.25
24.82
25.60
628,500
-0.02(-0.08%)
Jul 30, 2020
25.49
25.70
24.88
25.62
242,311
-0.44(-1.69%)
Jul 29, 2020
25.67
26.25
25.67
26.06
216,735
+0.46(+1.80%)
Jul 28, 2020
26.01
26.17
25.57
25.60
330,520
-0.60(-2.29%)
Jul 27, 2020
25.66
26.25
25.66
26.20
276,882
+0.49(+1.91%)
Jul 24, 2020
25.87
25.88
25.53
25.71
183,100
-0.18(-0.70%)
Jul 23, 2020
26.00
26.36
25.78
25.89
322,611
-0.22(-0.84%)
Jul 22, 2020
25.35
26.16
25.35
26.11
322,102
+0.55(+2.15%)
Jul 21, 2020
26.13
26.18
25.48
25.56
235,721
-0.20(-0.78%)
Jul 20, 2020
25.93
25.93
25.50
25.76
139,699
-0.25(-0.96%)
Jul 17, 2020
26.06
26.27
25.91
26.01
187,300
-0.14(-0.54%)
Jul 16, 2020
25.52
26.20
25.40
26.15
323,422
+0.47(+1.83%)
Jul 15, 2020
25.76
25.81
25.17
25.68
270,681
+0.86(+3.46%)
Jul 14, 2020
23.70
24.84
23.61
24.82
237,480
+1.16(+4.90%)
Jul 13, 2020
24.54
24.58
23.61
23.66
281,359
-0.59(-2.43%)
Jul 10, 2020
23.76
24.35
23.54
24.25
218,500
+0.62(+2.62%)
Jul 09, 2020
24.82
24.82
23.52
23.63
234,961
-1.19(-4.79%)
Jul 08, 2020
24.32
24.91
24.20
24.82
216,554
+0.51(+2.10%)
Jul 07, 2020
24.21
24.65
23.98
24.31
253,340
-0.17(-0.69%)
Jul 06, 2020
24.78
24.94
24.23
24.48
193,750
+0.20(+0.82%)
Jul 02, 2020
24.74
25.23
24.17
24.28
179,200
+0.07(+0.29%)
Jul 01, 2020
25.20
25.80
24.15
24.21
276,355
-0.93(-3.70%)
Jun 30, 2020
24.69
25.27
24.41
25.14
330,604
+0.32(+1.27%)
Jun 29, 2020
24.47
24.95
24.14
24.82
379,849
+0.69(+2.86%)
Jun 26, 2020
24.11
24.30
23.62
24.14
746,600
-0.16(-0.68%)
Jun 25, 2020
24.18
24.42
23.61
24.30
274,960
-0.07(-0.29%)
Jun 24, 2020
25.26
25.52
23.92
24.37
291,431
-1.40(-5.43%)
Jun 23, 2020
25.75
26.05
25.41
25.77
360,261
+0.32(+1.26%)
Jun 22, 2020
24.87
25.48
24.43
25.45
231,337
+0.37(+1.48%)
Jun 19, 2020
25.82
26.01
24.78
25.08
598,800
-0.32(-1.26%)
Jun 18, 2020
26.00
26.07
25.16
25.40
446,486
+0.16(+0.63%)
Jun 17, 2020
25.93
25.98
25.15
25.24
297,522
-0.70(-2.70%)
Jun 16, 2020
25.54
25.95
24.86
25.94
375,353
+1.49(+6.09%)
Jun 15, 2020
22.33
24.52
22.14
24.45
611,178
+1.24(+5.34%)
Jun 12, 2020
24.53
24.83
22.41
23.21
506,800
-0.15(-0.64%)
Jun 11, 2020
24.54
24.72
23.34
23.36
490,272
-2.38(-9.25%)
Jun 10, 2020
26.33
26.64
25.53
25.74
345,109
-0.60(-2.28%)
Jun 09, 2020
26.14
26.68
26.01
26.34
484,778
-0.30(-1.13%)
Jun 08, 2020
27.80
27.80
26.55
26.64
382,003
-0.65(-2.38%)
Jun 05, 2020
26.31
28.00
26.31
27.29
899,800
+1.06(+4.04%)
Jun 04, 2020
26.46
26.78
25.96
26.23
388,333
-0.49(-1.83%)
Jun 03, 2020
27.20
27.25
26.64
26.72
466,586
+0.17(+0.64%)
Jun 02, 2020
26.02
27.09
25.83
26.55
754,124
+1.28(+5.07%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.